Vanguard FTSE All-World UCITS ETF EUR Cap (VFAWF) Exchange: OTCGREY

Data as of Nov. 29, 2022

$96.95 ($0.00) 0.00%

Vanguard FTSE All-World UCITS ETF EUR Cap - Daily Information
Click for more stock information on Vanguard FTSE All-World UCITS ETF EUR Cap.
Daily Information Data
Date Nov. 29, 2022
Open $96.95
Previous Close $96.95
High $96.95
Low $96.95
Adjusted Open $96.95
Previous Adjusted Close $96.95
Adjusted High $96.95
Adjusted Low $96.95
Historical Stock Data for Vanguard FTSE All-World UCITS ETF EUR Cap (VFAWF)
Date Open High Low Close Adj.Close Volume
2022-11-21 $96.95 $96.95 $96.95 $96.95 $96.95 0
2022-11-18 $96.95 $96.95 $96.95 $96.95 $96.95 0
2022-11-17 $96.95 $96.95 $96.95 $96.95 $96.95 4,249
2022-11-16 $93.60 $93.60 $93.60 $93.60 $93.60 0
2022-11-15 $93.60 $93.60 $93.60 $93.60 $93.60 0
2022-11-14 $93.60 $93.60 $93.60 $93.60 $93.60 0
2022-11-11 $93.60 $93.60 $93.60 $93.60 $93.60 0
2022-11-10 $93.60 $93.60 $93.60 $93.60 $93.60 0
2022-11-09 $93.60 $93.60 $93.60 $93.60 $93.60 13,578
2022-11-08 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-11-07 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-11-04 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-11-03 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-11-02 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-11-01 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-10-31 $93.90 $93.90 $93.90 $93.90 $93.90 0
2022-10-28 $93.90 $93.90 $93.90 $93.90 $93.90 1,603
2022-10-27 $93.54 $93.54 $93.54 $93.54 $93.54 8,219
2022-10-26 $91.24 $91.24 $91.24 $91.24 $91.24 0
2022-10-25 $91.24 $91.24 $91.24 $91.24 $91.24 0
2022-10-24 $91.24 $91.24 $91.24 $91.24 $91.24 3,630
2022-10-21 $88.84 $88.84 $88.84 $88.84 $88.84 0
2022-10-20 $88.84 $88.84 $88.84 $88.84 $88.84 0
2022-10-19 $88.84 $88.84 $88.84 $88.84 $88.84 0
2022-10-18 $88.84 $88.84 $88.84 $88.84 $88.84 8,728
2022-10-17 $88.84 $88.84 $88.84 $88.84 $88.84 0
2022-10-14 $88.84 $88.84 $88.84 $88.84 $88.84 288
2022-10-13 $90.38 $90.38 $90.38 $90.38 $90.38 0
2022-10-12 $90.38 $90.38 $90.38 $90.38 $90.38 6,020
2022-10-11 $90.38 $90.38 $90.38 $90.38 $90.38 372
2022-10-10 $90.38 $90.38 $90.38 $90.38 $90.38 0
2022-10-07 $90.38 $90.38 $90.38 $90.38 $90.38 3,600
2022-10-06 $90.54 $90.54 $90.54 $90.54 $90.54 0
2022-10-05 $90.54 $90.54 $90.54 $90.54 $90.54 0
2022-10-04 $90.54 $90.54 $90.54 $90.54 $90.54 0
2022-10-03 $90.54 $90.54 $90.54 $90.54 $90.54 11,100
2022-09-30 $89.11 $89.46 $89.11 $89.46 $89.46 693
2022-09-29 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-28 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-27 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-26 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-23 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-22 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-21 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-20 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-19 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-16 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-15 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-14 $100.05 $100.05 $100.05 $100.05 $100.05 0
2022-09-13 $100.05 $100.05 $100.05 $100.05 $100.05 49
2022-09-12 $100.05 $100.05 $100.05 $100.05 $100.05 237
2022-09-09 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-09-08 $92.36 $92.36 $92.36 $92.36 $92.36 51
2022-09-07 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-09-06 $92.36 $92.36 $92.36 $92.36 $92.36 51
2022-09-02 $92.36 $92.36 $92.36 $92.36 $92.36 51
2022-09-01 $92.36 $92.36 $92.36 $92.36 $92.36 71
2022-08-31 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-30 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-29 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-26 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-25 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-24 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-23 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-22 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-19 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-18 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-17 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-16 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-15 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-12 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-11 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-10 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-09 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-08 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-05 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-04 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-03 $92.36 $92.36 $92.36 $92.36 $92.36 495
2022-08-02 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-08-01 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-29 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-28 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-27 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-26 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-25 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-22 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-21 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-20 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-19 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-18 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-15 $92.36 $92.36 $92.36 $92.36 $92.36 0
2022-07-14 $92.36 $92.36 $92.36 $92.36 $92.36 750
2022-07-13 $93.49 $93.49 $93.49 $93.49 $93.49 0
2022-07-12 $93.49 $93.49 $93.49 $93.49 $93.49 0
2022-07-11 $93.49 $93.49 $93.49 $93.49 $93.49 0
2022-07-08 $93.49 $93.49 $93.49 $93.49 $93.49 0
2022-07-07 $93.49 $93.49 $93.49 $93.49 $93.49 0
2022-07-06 $93.49 $93.49 $93.49 $93.49 $93.49 0
2022-07-05 $93.49 $93.49 $93.49 $93.49 $93.49 750
2022-07-01 $96.28 $96.28 $96.28 $96.28 $96.28 0
2022-06-30 $96.28 $96.28 $96.28 $96.28 $96.28 104
2022-06-29 $96.28 $96.28 $96.28 $96.28 $96.28 104
2022-06-28 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-27 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-24 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-23 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-22 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-21 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-17 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-16 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-15 $94.64 $94.64 $94.64 $94.64 $94.64 0
2022-06-14 $94.65 $94.65 $94.64 $94.64 $94.64 2,043
2022-06-13 $102.60 $102.60 $102.60 $102.60 $102.60 0
2022-06-10 $102.60 $102.60 $102.60 $102.60 $102.60 0
2022-06-09 $102.60 $102.60 $102.60 $102.60 $102.60 500
2022-06-08 $102.70 $102.70 $102.70 $102.70 $102.70 0
2022-06-07 $102.70 $102.70 $102.70 $102.70 $102.70 0
2022-06-06 $102.70 $102.70 $102.70 $102.70 $102.70 230
2022-06-03 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-06-02 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-06-01 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-05-31 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-05-27 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-05-26 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-05-25 $98.27 $98.27 $98.27 $98.27 $98.27 0
2022-05-24 $98.27 $98.27 $98.27 $98.27 $98.27 715
2022-05-23 $99.31 $99.31 $99.31 $99.31 $99.31 150
2022-05-20 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-19 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-18 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-17 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-16 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-13 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-12 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-11 $99.52 $99.52 $99.52 $99.52 $99.52 0
2022-05-10 $99.52 $99.52 $99.52 $99.52 $99.52 1,781
2022-05-09 $98.98 $98.98 $98.98 $98.98 $98.98 1,870
2022-05-06 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-05-05 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-05-04 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-05-03 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-05-02 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-04-29 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-04-28 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-04-27 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-04-26 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-04-25 $107.10 $107.10 $107.10 $107.10 $107.10 0
2022-04-22 $107.49 $107.49 $107.10 $107.10 $107.10 1,151
2022-04-21 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-20 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-19 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-18 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-14 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-13 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-12 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-11 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-08 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-07 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-06 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-05 $112.94 $112.94 $112.94 $112.94 $112.94 0
2022-04-04 $112.94 $112.94 $112.94 $112.94 $112.94 890
2022-04-01 $112.04 $112.04 $112.04 $112.04 $112.04 207
2022-03-31 $113.50 $113.50 $113.50 $113.50 $113.50 0
2022-03-30 $113.94 $113.94 $113.50 $113.50 $113.50 5,012
2022-03-29 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-28 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-25 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-24 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-23 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-22 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-21 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-18 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-17 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-16 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-15 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-14 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-11 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-10 $105.87 $105.87 $105.87 $105.87 $105.87 0
2022-03-09 $105.89 $106.03 $105.73 $105.87 $105.87 5,593
2022-03-08 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-03-07 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-03-04 $110.24 $110.24 $110.24 $110.24 $110.24 69
2022-03-03 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-03-02 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-03-01 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-02-28 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-02-25 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-02-24 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-02-23 $110.24 $110.24 $110.24 $110.24 $110.24 0
2022-02-22 $113.64 $113.64 $113.64 $113.64 $113.64 119
2022-02-18 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-17 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-16 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-15 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-14 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-11 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-10 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-09 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-08 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-07 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-04 $113.64 $113.64 $113.64 $113.64 $113.64 0
2022-02-03 $113.64 $113.64 $113.64 $113.64 $113.64 119
2022-02-02 $114.62 $114.62 $114.62 $114.62 $114.62 696
2022-02-01 $108.73 $108.73 $108.73 $108.73 $108.73 0
2022-01-31 $108.73 $108.73 $108.73 $108.73 $108.73 0
2022-01-28 $108.73 $108.73 $108.73 $108.73 $108.73 1,841
2022-01-27 $108.63 $108.63 $108.63 $108.63 $108.63 0
2022-01-26 $108.63 $108.63 $108.63 $108.63 $108.63 0
2022-01-25 $108.63 $108.63 $108.63 $108.63 $108.63 0
2022-01-24 $108.85 $108.85 $108.63 $108.63 $108.63 1,940
2022-01-21 $113.08 $113.08 $113.08 $113.08 $113.08 1,330
2022-01-20 $115.08 $115.08 $115.08 $115.08 $115.08 870
2022-01-19 $115.80 $115.80 $115.80 $115.80 $115.80 1,060
2022-01-18 $115.30 $115.80 $115.30 $115.80 $115.80 1,060
2022-01-14 $116.40 $116.40 $116.40 $116.40 $116.40 0
2022-01-13 $116.40 $116.40 $116.40 $116.40 $116.40 0
2022-01-12 $116.40 $116.40 $116.40 $116.40 $116.40 0
2022-01-11 $116.40 $116.40 $116.40 $116.40 $116.40 0
2022-01-10 $116.40 $116.40 $116.40 $116.40 $116.40 0
2022-01-07 $116.40 $116.40 $116.40 $116.40 $116.40 860
2022-01-06 $116.36 $116.36 $116.36 $116.36 $116.36 4,400
2022-01-05 $118.97 $118.97 $118.97 $118.97 $118.97 0
2022-01-04 $118.97 $118.97 $118.97 $118.97 $118.97 0
2022-01-03 $118.97 $118.97 $118.97 $118.97 $118.97 0
2021-12-31 $118.97 $118.97 $118.97 $118.97 $118.97 357
2021-12-30 $118.97 $118.97 $118.97 $118.97 $118.97 66
2021-12-29 $118.97 $118.97 $118.97 $118.97 $118.97 1,088
2021-12-28 $118.25 $118.25 $118.25 $118.25 $118.25 1,088
2021-12-27 $115.92 $115.92 $115.92 $115.92 $115.92 0
2021-12-23 $115.92 $115.92 $115.92 $115.92 $115.92 0
2021-12-22 $115.92 $115.92 $115.92 $115.92 $115.92 283
2021-12-21 $117.00 $117.00 $117.00 $117.00 $117.00 0
2021-12-20 $117.00 $117.00 $117.00 $117.00 $117.00 6,200
2021-12-17 $117.00 $117.00 $117.00 $117.00 $117.00 17,785
2021-12-16 $117.00 $117.00 $117.00 $117.00 $117.00 23
2021-12-15 $117.00 $117.00 $117.00 $117.00 $117.00 0
2021-12-14 $117.00 $117.00 $117.00 $117.00 $117.00 0
2021-12-13 $117.00 $117.00 $117.00 $117.00 $117.00 0
2021-12-10 $117.00 $117.00 $117.00 $117.00 $117.00 0
2021-12-09 $117.00 $117.00 $117.00 $117.00 $117.00 0
2021-12-08 $117.00 $117.00 $117.00 $117.00 $117.00 371
2021-12-07 $114.92 $114.92 $114.92 $114.92 $114.92 0
2021-12-06 $114.92 $114.92 $114.92 $114.92 $114.92 9,000
2021-12-03 $114.92 $114.92 $114.92 $114.92 $114.92 0
2021-12-02 $114.92 $114.92 $114.92 $114.92 $114.92 0
2021-12-01 $114.92 $114.92 $114.92 $114.92 $114.92 0
2021-11-30 $114.92 $114.92 $114.92 $114.92 $114.92 1,818
2021-11-29 $114.90 $114.90 $114.90 $114.90 $114.90 439
2021-11-26 $115.20 $115.20 $114.70 $114.70 $114.70 1,853
2021-11-24 $116.80 $116.80 $116.80 $116.80 $116.80 0
2021-11-23 $116.80 $116.80 $116.80 $116.80 $116.80 985
2021-11-22 $117.96 $117.96 $117.96 $117.96 $117.96 0
2021-11-19 $117.96 $117.96 $117.96 $117.96 $117.96 152
2021-11-18 $117.96 $117.96 $117.96 $117.96 $117.96 11,985
2021-11-17 $118.68 $118.68 $118.68 $118.68 $118.68 0
2021-11-16 $118.64 $118.68 $118.64 $118.68 $118.68 12,980
2021-11-15 $118.50 $118.50 $118.50 $118.50 $118.50 0
2021-11-12 $118.50 $118.50 $118.50 $118.50 $118.50 0
2021-11-11 $118.50 $118.50 $118.50 $118.50 $118.50 0
2021-11-10 $118.50 $118.50 $118.50 $118.50 $118.50 10,200
2021-11-09 $119.00 $119.00 $119.00 $119.00 $119.00 2,664
2021-11-08 $119.00 $119.00 $119.00 $119.00 $119.00 0
2021-11-05 $118.82 $119.00 $118.82 $119.00 $119.00 2,664
2021-11-04 $117.10 $117.10 $117.10 $117.10 $117.10 0
2021-11-03 $117.10 $117.10 $117.10 $117.10 $117.10 0
2021-11-02 $117.10 $117.10 $117.10 $117.10 $117.10 0
2021-11-01 $117.10 $117.10 $117.10 $117.10 $117.10 427
2021-10-29 $116.40 $116.40 $116.40 $116.40 $116.40 1,000
2021-10-28 $116.38 $116.38 $116.38 $116.38 $116.38 1,000
2021-10-27 $116.38 $116.38 $116.38 $116.38 $116.38 1,000
2021-10-26 $116.08 $116.08 $116.08 $116.08 $116.08 0
2021-10-25 $116.08 $116.08 $116.08 $116.08 $116.08 0
2021-10-22 $116.08 $116.08 $116.08 $116.08 $116.08 0
2021-10-21 $116.08 $116.08 $116.08 $116.08 $116.08 405
2021-10-20 $116.08 $116.08 $116.08 $116.08 $116.08 2,000
2021-10-19 $114.68 $114.68 $114.68 $114.68 $114.68 0
2021-10-18 $114.68 $114.68 $114.68 $114.68 $114.68 0
2021-10-15 $114.68 $114.68 $114.68 $114.68 $114.68 1,080
2021-10-14 $111.72 $111.72 $111.72 $111.72 $111.72 273
2021-10-13 $111.72 $111.72 $111.72 $111.72 $111.72 0
2021-10-12 $111.74 $111.74 $111.72 $111.72 $111.72 900
2021-10-11 $112.80 $112.80 $112.80 $112.80 $112.80 887
2021-10-08 $110.38 $110.38 $110.38 $110.38 $110.38 0
2021-10-07 $110.38 $110.38 $110.38 $110.38 $110.38 0
2021-10-06 $110.38 $110.38 $110.38 $110.38 $110.38 1,517
2021-10-05 $110.02 $110.02 $110.02 $110.02 $110.02 0
2021-10-04 $110.02 $110.02 $110.02 $110.02 $110.02 888
2021-10-01 $110.60 $110.62 $110.60 $110.62 $110.62 3,279
2021-09-30 $112.28 $112.28 $112.28 $112.28 $112.28 0
2021-09-29 $112.28 $112.28 $112.28 $112.28 $112.28 0
2021-09-28 $112.28 $112.28 $112.28 $112.28 $112.28 1,337
2021-09-27 $114.06 $114.06 $114.06 $114.06 $114.06 0
2021-09-24 $114.06 $114.06 $114.06 $114.06 $114.06 877
2021-09-23 $113.41 $113.41 $113.41 $113.41 $113.41 0
2021-09-22 $113.41 $113.41 $113.41 $113.41 $113.41 3,096
2021-09-21 $112.00 $112.00 $112.00 $112.00 $112.00 0
2021-09-20 $112.00 $112.00 $112.00 $112.00 $112.00 1,333
2021-09-17 $114.10 $114.10 $114.10 $114.10 $114.10 871
2021-09-16 $114.68 $114.68 $114.68 $114.68 $114.68 871
2021-09-15 $115.70 $115.70 $115.70 $115.70 $115.70 0
2021-09-14 $115.70 $115.70 $115.70 $115.70 $115.70 16
2021-09-13 $115.70 $115.70 $115.70 $115.70 $115.70 0
2021-09-10 $115.70 $115.70 $115.70 $115.70 $115.70 865
2021-09-09 $116.68 $116.68 $116.68 $116.68 $116.68 0
2021-09-08 $116.68 $116.68 $116.68 $116.68 $116.68 0
2021-09-07 $116.68 $116.68 $116.68 $116.68 $116.68 0
2021-09-03 $116.68 $116.68 $116.68 $116.68 $116.68 857
2021-09-02 $116.40 $116.40 $116.40 $116.40 $116.40 0
2021-09-01 $116.40 $116.40 $116.40 $116.40 $116.40 860
2021-08-31 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-30 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-27 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-26 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-25 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-24 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-23 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-20 $112.48 $112.48 $112.48 $112.48 $112.48 0
2021-08-19 $112.48 $112.48 $112.48 $112.48 $112.48 891
2021-08-18 $114.04 $114.04 $114.04 $114.04 $114.04 418
2021-08-17 $115.10 $115.10 $115.10 $115.10 $115.10 0
2021-08-16 $115.10 $115.10 $115.10 $115.10 $115.10 0
2021-08-13 $114.08 $114.08 $114.08 $114.08 $114.08 4,729
2021-08-12 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-11 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-10 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-09 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-06 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-05 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-04 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-08-03 $114.08 $114.08 $114.08 $114.08 $114.08 4,729
2021-08-02 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-07-30 $114.08 $114.08 $114.08 $114.08 $114.08 0
2021-07-29 $114.06 $114.08 $114.06 $114.08 $114.08 4,190
2021-07-28 $113.00 $113.00 $113.00 $113.00 $113.00 800
2021-07-27 $112.13 $112.13 $112.13 $112.13 $112.13 3,230,331
2021-07-26 $112.96 $112.96 $112.96 $112.96 $112.96 570
2021-07-23 $113.08 $113.08 $112.96 $112.96 $112.96 2,244
2021-07-22 $110.34 $110.34 $110.34 $110.34 $110.34 19
2021-07-21 $110.34 $110.34 $110.34 $110.34 $110.34 219
2021-07-20 $110.36 $110.36 $110.34 $110.34 $110.34 3,370
2021-07-19 $110.00 $110.00 $110.00 $110.00 $110.00 2,500
2021-07-16 $112.78 $112.78 $112.78 $112.78 $112.78 1,000
2021-07-15 $112.94 $112.94 $112.94 $112.94 $112.94 4,000
2021-07-14 $113.54 $113.54 $113.54 $113.54 $113.54 2,500
2021-07-13 $113.72 $113.74 $113.72 $113.72 $113.72 1,500
2021-07-12 $112.60 $112.60 $112.60 $112.60 $112.60 0
2021-07-09 $112.60 $112.60 $112.60 $112.60 $112.60 492
2021-07-08 $111.36 $111.56 $111.32 $111.56 $111.56 18,397
2021-07-07 $112.62 $112.62 $112.62 $112.62 $112.62 6,800
2021-07-06 $112.76 $112.76 $112.54 $112.54 $112.54 12,429
2021-07-02 $112.84 $112.84 $112.84 $112.84 $112.84 278
2021-07-01 $111.64 $111.64 $111.64 $111.64 $111.64 0
2021-06-30 $111.64 $111.64 $111.64 $111.64 $111.64 0
2021-06-29 $111.64 $111.64 $111.64 $111.64 $111.64 0
2021-06-28 $111.64 $111.64 $111.64 $111.64 $111.64 0
2021-06-25 $111.64 $111.64 $111.64 $111.64 $111.64 0
2021-06-24 $111.64 $111.64 $111.64 $111.64 $111.64 448
2021-06-23 $111.64 $111.68 $111.64 $111.64 $111.64 43,261
2021-06-22 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-21 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-18 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-17 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-16 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-15 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-14 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-11 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-10 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-09 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-08 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-07 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-04 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-03 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-02 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-06-01 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-05-28 $110.92 $110.92 $110.92 $110.92 $110.92 0
2021-05-27 $110.92 $110.92 $110.92 $110.92 $110.92 135
2021-05-26 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-25 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-24 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-21 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-20 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-19 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-18 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-17 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-14 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-13 $108.00 $108.00 $108.00 $108.00 $108.00 0
2021-05-12 $108.00 $108.00 $108.00 $108.00 $108.00 270
2021-05-11 $108.32 $108.32 $108.32 $108.32 $108.32 407
2021-05-10 $109.30 $109.30 $109.30 $109.30 $109.30 0
2021-05-07 $109.30 $109.30 $109.30 $109.30 $109.30 0
2021-05-06 $109.30 $109.30 $109.30 $109.30 $109.30 994
2021-05-05 $109.61 $109.61 $109.61 $109.61 $109.61 0
2021-05-04 $109.61 $109.61 $109.61 $109.61 $109.61 58
2021-05-03 $109.61 $109.61 $109.61 $109.61 $109.61 0
2021-04-30 $109.61 $109.61 $109.61 $109.61 $109.61 0
2021-04-29 $109.61 $109.61 $109.61 $109.61 $109.61 0
2021-04-28 $109.61 $109.61 $109.61 $109.61 $109.61 0
2021-04-27 $109.59 $109.61 $109.59 $109.61 $109.61 6,166
2021-04-26 $108.61 $108.61 $108.61 $108.61 $108.61 0
2021-04-23 $108.61 $108.61 $108.61 $108.61 $108.61 0
2021-04-22 $108.61 $108.61 $108.61 $108.61 $108.61 0
2021-04-21 $108.61 $108.61 $108.61 $108.61 $108.61 285
2021-04-20 $107.65 $107.65 $107.65 $107.65 $107.65 225,467
2021-04-19 $107.65 $107.65 $107.65 $107.65 $107.65 0
2021-04-16 $107.65 $107.65 $107.65 $107.65 $107.65 0
2021-04-15 $107.65 $107.65 $107.65 $107.65 $107.65 0
2021-04-14 $107.65 $107.65 $107.65 $107.65 $107.65 0
2021-04-13 $107.65 $107.65 $107.65 $107.65 $107.65 0
2021-04-12 $107.65 $107.65 $107.65 $107.65 $107.65 159,000
2021-04-09 $107.69 $107.69 $107.69 $107.69 $107.69 30,930
2021-04-08 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-04-07 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-04-06 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-04-05 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-04-01 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-31 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-30 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-29 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-26 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-25 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-24 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-23 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-22 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-19 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-18 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-17 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-16 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-15 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-12 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-11 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-10 $101.21 $101.21 $101.21 $101.21 $101.21 25
2021-03-09 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-08 $101.21 $101.21 $101.21 $101.21 $101.21 0
2021-03-05 $101.21 $101.21 $101.21 $101.21 $101.21 177
2021-03-04 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-03-03 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-03-02 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-03-01 $103.85 $103.85 $103.85 $103.85 $103.85 126
2021-02-26 $103.85 $103.85 $103.85 $103.85 $103.85 545
2021-02-25 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-24 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-23 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-22 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-19 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-18 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-17 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-16 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-12 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-11 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-10 $103.85 $103.85 $103.85 $103.85 $103.85 0
2021-02-09 $103.85 $103.85 $103.85 $103.85 $103.85 545
2021-02-08 $103.85 $103.85 $103.85 $103.85 $103.85 7,265
2021-02-05 $103.85 $103.85 $103.85 $103.85 $103.85 262,430
2021-02-04 $102.93 $102.93 $102.93 $102.93 $102.93 542,150
2021-02-03 $102.95 $102.95 $102.95 $102.95 $102.95 1,542,681
2021-02-02 $100.43 $100.43 $100.43 $100.43 $100.43 268
2021-02-01 $100.43 $100.43 $100.43 $100.43 $100.43 0
2021-01-29 $100.43 $100.43 $100.43 $100.43 $100.43 268
2021-01-28 $103.11 $103.11 $103.11 $103.11 $103.11 0
2021-01-27 $103.11 $103.11 $103.11 $103.11 $103.11 3,730
2021-01-26 $103.11 $103.11 $103.11 $103.11 $103.11 0
2021-01-25 $103.11 $103.11 $103.11 $103.11 $103.11 0
2021-01-22 $103.11 $103.11 $103.11 $103.11 $103.11 0
2021-01-21 $103.11 $103.11 $103.11 $103.11 $103.11 0
2021-01-20 $109.61 $109.61 $103.09 $103.11 $103.11 13,252
2021-01-19 $101.97 $101.97 $101.87 $101.87 $101.87 5,837
2021-01-15 $101.25 $101.25 $101.15 $101.15 $101.15 20,236
2021-01-14 $99.28 $99.28 $99.28 $99.28 $99.28 718
2021-01-13 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-12 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-11 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-08 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-07 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-06 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-05 $99.28 $99.28 $99.28 $99.28 $99.28 0
2021-01-04 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-31 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-30 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-29 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-28 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-24 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-23 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-22 $99.28 $99.28 $99.28 $99.28 $99.28 0
2020-12-21 $99.28 $99.28 $99.28 $99.28 $99.28 718
2020-12-18 $99.28 $99.28 $99.28 $99.28 $99.28 69,144
2020-12-17 $97.77 $97.77 $97.77 $97.77 $97.77 0
2020-12-16 $97.77 $97.77 $97.77 $97.77 $97.77 0
2020-12-15 $97.77 $97.77 $97.77 $97.77 $97.77 94,375
2020-12-14 $96.92 $96.92 $96.92 $96.92 $96.92 0
2020-12-11 $96.92 $96.92 $96.92 $96.92 $96.92 0
2020-12-10 $96.92 $96.92 $96.92 $96.92 $96.92 0
2020-12-09 $96.92 $96.92 $96.92 $96.92 $96.92 68,272
2020-12-08 $96.92 $96.92 $96.92 $96.92 $96.92 0
2020-12-07 $96.92 $96.92 $96.92 $96.92 $96.92 342
2020-12-04 $96.92 $96.92 $96.92 $96.92 $96.92 307
2020-12-03 $96.92 $96.92 $96.92 $96.92 $96.92 0
2020-12-02 $96.92 $96.92 $96.92 $96.92 $96.92 682
2020-12-01 $95.09 $95.09 $95.09 $95.09 $95.09 0
2020-11-30 $95.09 $95.09 $95.09 $95.09 $95.09 32
2020-11-27 $95.09 $95.09 $95.09 $95.09 $95.09 0
2020-11-25 $95.09 $95.09 $95.09 $95.09 $95.09 0
2020-11-24 $95.09 $95.09 $95.09 $95.09 $95.09 550
2020-11-23 $95.09 $95.09 $95.09 $95.09 $95.09 0
2020-11-20 $95.09 $95.09 $95.09 $95.09 $95.09 0
2020-11-19 $95.09 $95.09 $95.09 $95.09 $95.09 0
2020-11-18 $95.09 $95.09 $95.09 $95.09 $95.09 550
2020-11-17 $94.71 $94.71 $94.71 $94.71 $94.71 4,866
2020-11-16 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-13 $86.18 $86.18 $86.18 $86.18 $86.18 117
2020-11-12 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-11 $86.18 $86.18 $86.18 $86.18 $86.18 1,765
2020-11-10 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-09 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-06 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-05 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-04 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-03 $86.18 $86.18 $86.18 $86.18 $86.18 0
2020-11-02 $86.18 $86.18 $86.18 $86.18 $86.18 126,140
2020-10-30 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-29 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-28 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-27 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-26 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-23 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-22 $90.05 $90.05 $90.05 $90.05 $90.05 0
2020-10-21 $90.05 $90.05 $90.05 $90.05 $90.05 279,605
2020-10-20 $90.05 $90.05 $90.05 $90.05 $90.05 345
2020-10-19 $91.27 $91.27 $91.27 $91.27 $91.27 0
2020-10-16 $91.27 $91.27 $91.27 $91.27 $91.27 1,053
2020-10-15 $91.27 $91.27 $91.27 $91.27 $91.27 1,609
2020-10-14 $91.27 $91.27 $91.27 $91.27 $91.27 116,900
2020-10-13 $88.91 $88.91 $88.91 $88.91 $88.91 0
2020-10-12 $88.91 $88.91 $88.91 $88.91 $88.91 0
2020-10-09 $88.91 $88.91 $88.91 $88.91 $88.91 0
2020-10-08 $88.91 $88.91 $88.91 $88.91 $88.91 0
2020-10-07 $88.91 $88.91 $88.91 $88.91 $88.91 0
2020-10-06 $88.91 $88.91 $88.91 $88.91 $88.91 788
2020-10-05 $87.34 $87.34 $87.34 $87.34 $87.34 0
2020-10-02 $87.34 $87.34 $87.34 $87.34 $87.34 667
2020-10-01 $87.87 $87.87 $87.87 $87.87 $87.87 2,118
2020-09-30 $87.87 $87.87 $87.87 $87.87 $87.87 655
2020-09-29 $87.87 $87.87 $87.87 $87.87 $87.87 436
2020-09-28 $87.87 $87.87 $87.87 $87.87 $87.87 0
2020-09-25 $87.87 $87.87 $87.87 $87.87 $87.87 0
2020-09-24 $87.87 $87.87 $87.87 $87.87 $87.87 68
2020-09-23 $87.87 $87.87 $87.87 $87.87 $87.87 0
2020-09-22 $87.87 $87.87 $87.87 $87.87 $87.87 0
2020-09-21 $87.87 $87.87 $87.87 $87.87 $87.87 0
2020-09-18 $87.87 $87.87 $87.87 $87.87 $87.87 314
2020-09-17 $87.44 $87.44 $87.44 $87.44 $87.44 0
2020-09-16 $87.44 $87.44 $87.44 $87.44 $87.44 0
2020-09-15 $87.44 $87.44 $87.44 $87.44 $87.44 0
2020-09-14 $87.44 $87.44 $87.44 $87.44 $87.44 0
2020-09-11 $87.44 $87.44 $87.44 $87.44 $87.44 374

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.